CTCP Đầu tư Nam Long (nlg)

29
0.95
(3.39%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-1.50 -4.86% 59,425,500 -8,032,800 -241.7
28.05
31.20
28.05
2 tháng
(2025-11-28) 		-6.60 -18.36% 94,343,800 -13,194,700 -406.0
28.05
36.10
28.05
3 tháng
(2025-10-29) 		-9.10 -23.67% 142,253,900 -14,962,900 -466.4
28.05
39.90
28.05
6 tháng
(2025-07-31) 		-8.68 -22.82% 386,837,600 -25,122,409 -853.2
28.05
43.07
28.05
12 tháng
(2025-02-03) 		-2.30 -7.27% 804,264,200 -3,753,681 -604.3
23.47
43.07
28.05
24 tháng
(2024-02-07) 		-6.23 -17.52% 1,355,998,900 -13,579,381 -849.1
23.47
43.07
28.05
36 tháng
(2023-02-13) 		6.43 28.04% 1,982,490,700 -20,125,518 -978.2
20.26
43.07
28.05
60 tháng
(2021-02-22) 		1.74 6.30% 3,588,843,200 -21,926,752 -2,077.4
15.52
56.62
28.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
17.06
 3,827,300 16.53 17.14 15.83 2,605,642 602,300 38.9
10/11/2022
16.53
 3,185,900 17.76 17.76 16.53 1,711,600 563,200 21.6
09/11/2022
17.76
 2,462,900 17.58 18.77 17.32 907,700 930,708 -0.5
08/11/2022
17.58
 2,724,500 17.76 18.02 16.53 1,456,700 69,814 27.7
07/11/2022
17.76
 1,769,400 19.08 19.08 17.76 68,900 609,055 -10.9
04/11/2022
19.08
 3,629,700 20.48 20.48 19.08 10,102 80,900 -1.5
03/11/2022
20.48
 1,282,500 20.40 20.57 19.78 524,600 398,775 2.9
02/11/2022
20.40
 1,661,900 19.87 20.40 19.56 97,300 124,900 -0.6
01/11/2022
19.87
 1,532,600 20.05 20.62 19.87 100,400 455,000 -8.0
31/10/2022
20.05
 2,795,600 20.22 20.22 18.95 768,100 367,600 9.1
28/10/2022
20.22
 2,238,900 20.44 21.06 20.22 87,109 989,392 -20.8
27/10/2022
20.44
 3,297,900 19.34 20.62 19.25 562,900 1,704,500 -26.0
26/10/2022
19.34
 3,728,100 18.90 19.74 18.68 1,094,800 1,575,100 -10.3
25/10/2022
18.90
 4,266,600 20.13 20.84 18.73 671,800 1,756,600 -24.3
24/10/2022
20.13
 3,225,100 21.63 21.94 20.13 403,400 346,600 1.5
21/10/2022
21.63
 3,235,000 23.12 23.12 21.54 602,400 146,700 11.4
20/10/2022
23.12
 1,188,400 23.47 23.74 22.95 180,900 130,200 1.3
19/10/2022
23.47
 1,192,000 23.65 23.96 23.39 304,300 113,500 5.1
18/10/2022
23.65
 2,190,500 23.25 24.53 23.56 654,900 55,700 16.1
17/10/2022
23.25
 2,582,000 23.56 23.56 22.46 458,700 151,000 8.1
14/10/2022
23.56
 2,952,400 22.95 23.96 23.30 1,092,100 230,300 23.1
13/10/2022
22.95
 3,182,700 22.11 23.25 22.42 1,233,400 204,800 26.8
12/10/2022
22.11
 3,564,800 20.70 22.11 20.75 1,792,000 2,000 45.0
11/10/2022
20.70
 3,428,500 22.24 22.33 20.70 407,600 121,113 6.7
10/10/2022
22.24
 4,740,300 21.85 22.86 21.50 514,500 77,065 11.1
07/10/2022
21.85
 4,747,500 23.43 23.43 21.80 356,300 0 8.9
06/10/2022
23.43
 2,512,500 25.19 25.32 23.43 251,700 207,400 1.2
05/10/2022
25.19
 2,898,900 23.96 25.36 24.31 614,900 166 17.6
04/10/2022
23.96
 3,544,200 24.79 25.14 23.74 741,600 168,700 15.6
03/10/2022
24.79
 3,502,600 26.64 26.64 24.79 287,003 195,700 2.6
30/09/2022
26.64
 4,256,800 27.43 28.05 25.58 227,600 1,164,400 -28.4
29/09/2022
27.43
 4,831,800 27.65 29.14 27.43 377,900 1,471,781 -34.1
28/09/2022
27.65
 3,220,600 27.91 28.57 27.25 654,600 1,202,114 -17.2
27/09/2022
27.91
 5,484,900 29.06 29.45 27.17 1,357,800 3,299,135 -61.6
26/09/2022
29.06
 10,363,500 31.21 31.21 29.06 272,000 5,389,600 -169.1
23/09/2022
31.21
 2,630,400 31.65 32.18 30.95 395,100 518,200 -4.4
22/09/2022
31.65
 5,812,200 32.13 32.13 30.55 545,500 3,597,518 -109.9
21/09/2022
32.13
 1,343,800 32.62 32.62 32.09 168,800 833,621 -24.3
20/09/2022
32.62
 2,005,700 32.00 32.71 31.61 631,200 105,880 19.5
19/09/2022
32.00
 2,131,500 33.85 33.85 31.96 157,200 168,135 -0.4
16/09/2022
33.85
 1,731,200 34.99 35.03 33.72 9,000 148,700 -5.4
15/09/2022
34.99
 1,223,700 35.17 35.52 34.86 117,600 125,604 18.7
14/09/2022
35.17
 1,887,200 35.17 35.56 33.94 768,200 300,200 3.9
13/09/2022
35.17
 1,299,600 35.17 35.39 34.73 608,300 75,602 3.9
12/09/2022
35.17
 1,560,200 35.34 35.91 35.17 343,100 238 20.1
09/09/2022
35.34
 1,451,300 35.17 35.61 34.55 532,500 32,900 20.1
08/09/2022
35.17
 2,154,100 34.73 35.69 34.55 742,800 101,700 25.6
07/09/2022
34.73
 3,325,100 36.93 37.10 34.73 114,400 330,100 -8.5
06/09/2022
36.93
 897,200 37.06 37.54 36.84 253,300 3,200 10.5
05/09/2022
37.06
 1,086,000 36.79 37.23 36.40 303,800 136,500 7.1
31/08/2022
36.79
 2,008,100 37.85 37.85 36.79 59,200 393,800 -14.0
30/08/2022
37.85
 1,639,200 38.51 38.68 37.85 159,900 40,000 5.2
29/08/2022
38.51
 1,593,800 38.99 38.99 37.76 116,800 28,800 3.9
26/08/2022
38.99
 3,048,400 38.24 39.12 37.76 346,900 3,000 15.3
25/08/2022
38.24
 1,399,700 37.89 38.46 37.89 68,000 100 3.0
24/08/2022
37.89
 1,308,200 38.38 38.60 37.76 167,100 120,700 2.0
23/08/2022
38.38
 1,866,200 37.41 38.38 37.10 185,600 181,500 0.2
22/08/2022
37.41
 1,741,700 36.31 37.76 35.91 385,800 213,000 7.4
19/08/2022
36.31
 2,310,300 37.54 37.72 36.05 196,800 739,900 -22.4
18/08/2022
37.54
 1,617,700 38.51 38.51 37.54 294,600 422,600 -5.5
17/08/2022
38.51
 2,732,700 37.63 38.82 37.54 576,800 24,300 24.2
16/08/2022
37.63
 1,091,000 37.98 38.07 37.63 111,600 9,700 4.4
15/08/2022
37.98
 1,330,200 37.28 38.16 37.19 188,400 44,900 6.2
12/08/2022
37.28
 1,857,200 37.36 37.50 36.49 136,000 294,800 -6.7
11/08/2022
37.36
 1,967,300 37.80 38.68 36.97 503,700 94,500 17.4
10/08/2022
37.80
 3,040,800 38.02 38.86 37.72 628,800 393,300 10.1
09/08/2022
38.02
 2,019,100 37.06 38.55 36.84 713,200 31,300 29.5
08/08/2022
37.06
 1,601,400 36.75 37.36 36.57 635,200 11,600 26.3
05/08/2022
36.75
 1,531,600 36.27 36.75 35.87 468,800 0 19.6
04/08/2022
36.27
 1,352,800 36.35 36.71 35.96 295,300 15,700 11.5
03/08/2022
36.35
 1,980,900 36.00 36.84 35.43 291,100 3,000 11.9
02/08/2022
36.00
 2,231,400 36.27 36.88 35.91 467,600 236,700 9.5
01/08/2022
36.27
 3,005,300 34.42 36.31 34.55 1,051,800 560,700 20.3
29/07/2022
34.42
 2,819,600 34.33 34.77 34.29 1,664,600 404,800 49.3
28/07/2022
34.33
 3,000,300 33.58 34.86 33.72 118,300 0 4.6
27/07/2022
33.58
 1,358,300 32.53 33.58 32.31 99,400 1,100 3.8
26/07/2022
32.53
 1,075,900 32.62 33.23 32.53 34,900 0 1.3
25/07/2022
32.62
 1,335,100 33.10 33.28 32.53 12,600 31,200 -0.7
22/07/2022
33.10
 985,200 33.58 33.89 33.10 481,000 427,700 -0.2
21/07/2022
33.58
 1,145,900 33.23 33.98 33.54 88,900 0 3.4
20/07/2022
33.23
 1,425,500 32.53 33.76 32.79 92,100 2,800 3.4
19/07/2022
32.53
 1,745,100 33.19 33.19 32.18 153,400 24,800 4.8
18/07/2022
33.19
 1,015,800 33.54 33.94 32.97 77,300 1,300 2.9
15/07/2022
33.54
 1,718,300 33.41 34.73 33.50 241,100 26,500 8.2
14/07/2022
33.41
 2,482,200 32.53 34.20 32.18 64,300 10,400 2.0
13/07/2022
32.53
 1,057,200 33.06 33.06 32.44 18,700 16,300 0.1
12/07/2022
33.06
 1,819,800 31.83 33.06 31.69 367,600 249,700 4.4
11/07/2022
31.83
 1,696,900 32.13 32.49 31.56 502,300 328,100 6.3
08/07/2022
32.13
 2,147,700 31.21 32.71 31.43 904,100 493,800 6.3
07/07/2022
31.21
 1,212,400 30.77 31.56 30.29 627,700 1,700 22.2
06/07/2022
30.77
 1,409,900 31.17 31.65 30.42 322,800 344,300 -0.8
05/07/2022
31.17
 1,010,700 31.21 31.65 30.51 53,000 69,100 -0.6
04/07/2022
31.21
 1,076,400 31.69 33.14 31.21 240,100 74,800 6.0
01/07/2022
31.69
 1,826,800 31.47 32.09 30.55 590,500 10,500 20.9
30/06/2022
31.47
 1,789,500 32.84 33.14 31.47 420,100 132,798 10.3
29/06/2022
32.84
 1,967,100 32.35 32.84 31.69 916,600 366,400 20.3
28/06/2022
32.35
 1,567,500 31.65 32.97 31.78 521,500 310,300 7.8
27/06/2022
31.65
 1,885,700 31.65 32.27 31.25 457,800 534,700 -2.8
24/06/2022
31.65
 1,681,500 31.91 32.18 31.56 900,600 296,300 21.8
23/06/2022
31.91
 2,012,900 30.60 32.27 30.51 481,000 427,700 1.9

Chính sách bảo mật | Điều khoản sử dụng |